Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Contrafect (NQ: CFRX )

0.2318 UNCHANGED
Last Price Updated: 3:58 PM EST, Nov 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 1240 1240 1120 1160 27 -40.00(-3.33%)
Jun 29, 2017 1280 1360 1040 1200 65 -80.00(-6.25%)
Jun 28, 2017 1320 1360 1240 1280 85 +0.00(+0.00%)
Jun 27, 2017 1200 1360 1160 1280 130 +120.00(+10.34%)
Jun 26, 2017 960.00 1320 960.00 1160 343 +200.00(+20.83%)
Jun 23, 2017 960.00 960.00 920.00 960.00 35 +0.00(+0.00%)
Jun 22, 2017 960.00 1000 920.00 960.00 70 +0.00(+0.00%)
Jun 21, 2017 920.00 960.00 911.12 960.00 31 +76.00(+8.60%)
Jun 20, 2017 880.00 920.00 880.00 884.00 39 +4.00(+0.45%)
Jun 19, 2017 920.00 956.00 880.00 880.00 22 -40.00(-4.35%)
Jun 16, 2017 960.00 960.00 920.00 920.00 21 +0.00(+0.00%)
Jun 15, 2017 920.00 1000 920.00 920.00 16 +0.00(+0.00%)
Jun 14, 2017 960.00 960.00 920.00 920.00 44 +0.00(+0.00%)
Jun 13, 2017 960.00 960.00 880.00 920.00 33 +0.00(+0.00%)
Jun 12, 2017 920.00 960.00 920.00 920.00 37 -40.00(-4.17%)
Jun 09, 2017 920.00 960.00 920.00 960.00 16 +40.00(+4.35%)
Jun 08, 2017 960.00 960.00 920.00 920.00 57 -40.00(-4.17%)
Jun 07, 2017 960.00 1000 960.00 960.00 23 +0.00(+0.00%)
Jun 06, 2017 1040 1040 960.00 960.00 22 -40.00(-4.00%)
Jun 05, 2017 1013 1040 960.00 1000 28 +0.00(+0.00%)
Jun 02, 2017 960.00 1040 960.00 1000 34 +0.00(+0.00%)
Jun 01, 2017 1036 1040 1000 1000 33 +40.00(+4.17%)
May 31, 2017 1040 1080 960.00 960.00 46 -110.96(-10.36%)
May 30, 2017 1080 1100 1048 1071 23 -49.04(-4.38%)
May 26, 2017 1200 1208 1080 1120 38 -80.00(-6.67%)
May 25, 2017 1120 1360 1120 1200 136 +160.00(+15.38%)
May 24, 2017 1000 1080 1000 1040 32 +0.00(+0.00%)
May 23, 2017 1000 1080 1000 1040 16 +0.00(+0.00%)
May 22, 2017 1004 1080 980.00 1040 14 +40.00(+4.00%)
May 19, 2017 1000 1080 960.00 1000 69 +0.00(+0.00%)
May 18, 2017 1040 1120 960.00 1000 158 +0.00(+0.00%)
May 17, 2017 1160 1200 1000 1000 91 -160.00(-13.79%)
May 16, 2017 1200 1220 1120 1160 15 -80.00(-6.45%)
May 15, 2017 1221 1280 1160 1240 89 +0.00(+0.00%)
May 12, 2017 1200 1240 1168 1240 25 +0.00(+0.00%)
May 11, 2017 1240 1240 1200 1240 8 -80.00(-6.06%)
May 10, 2017 1200 1360 1000 1320 161 +160.00(+13.79%)
May 09, 2017 1160 1200 1137 1160 11 +40.00(+3.57%)
May 08, 2017 1120 1160 1040 1120 152 -20.00(-1.75%)
May 05, 2017 1080 1272 1080 1140 29 -20.00(-1.72%)
May 04, 2017 1120 1200 1040 1160 56 +32.00(+2.84%)
May 03, 2017 1280 1284 1080 1128 225 -152.00(-11.88%)
May 02, 2017 1320 1320 1280 1280 43 +0.00(+0.00%)
May 01, 2017 1400 1400 1280 1280 62 -120.00(-8.57%)
Apr 28, 2017 1400 1440 1360 1400 7 +0.00(+0.00%)
Apr 27, 2017 1360 1440 1340 1400 13 +40.00(+2.94%)
Apr 26, 2017 1360 1400 1320 1360 15 +40.00(+3.03%)
Apr 25, 2017 1440 1440 1320 1320 6 -40.00(-2.94%)
Apr 24, 2017 1360 1436 1280 1360 28 +40.00(+3.03%)
Apr 21, 2017 1430 1430 1320 1320 39 -40.00(-2.94%)
Apr 20, 2017 1480 1484 1360 1360 29 -40.00(-2.86%)
Apr 19, 2017 1400 1476 1400 1400 30 -80.00(-5.41%)
Apr 18, 2017 1360 1520 1280 1480 60 +80.00(+5.71%)
Apr 17, 2017 1440 1440 1360 1400 24 +0.00(+0.00%)
Apr 13, 2017 1400 1400 1340 1400 12 +20.00(+1.45%)
Apr 12, 2017 1360 1400 1320 1380 48 +20.00(+1.47%)
Apr 11, 2017 1411 1440 1360 1360 29 -60.00(-4.23%)
Apr 10, 2017 1440 1480 1420 1420 34 -60.00(-4.05%)
Apr 07, 2017 1560 1560 1480 1480 31 -40.00(-2.63%)
Apr 06, 2017 1480 1560 1400 1520 47 +80.00(+5.56%)
Apr 05, 2017 1600 1600 1440 1440 31 -80.00(-5.26%)
Apr 04, 2017 1600 1640 1480 1520 140 +80.00(+5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.